Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	55.37	55.55	55.06	55.32	48,119	+0.37(+0.67%)
Jul 30, 2018	55.34	55.45	54.87	54.95	10,152	-0.71(-1.28%)
Jul 27, 2018	56.74	56.74	55.45	55.66	6,234	-0.64(-1.13%)
Jul 26, 2018	56.10	56.41	56.10	56.30	49,183	-0.01(-0.02%)
Jul 25, 2018	56.04	56.37	56.03	56.31	6,842	+0.51(+0.91%)
Jul 24, 2018	56.21	56.32	55.77	55.80	5,060	-0.18(-0.32%)
Jul 23, 2018	55.70	55.99	55.70	55.98	23,421	+0.14(+0.25%)
Jul 20, 2018	56.05	56.05	55.80	55.84	6,237	-0.04(-0.06%)
Jul 19, 2018	56.18	56.18	55.80	55.88	34,294	-0.43(-0.77%)
Jul 18, 2018	56.58	56.58	56.04	56.31	6,553	+0.18(+0.32%)
Jul 17, 2018	55.68	56.23	55.58	56.13	6,313	+0.16(+0.28%)
Jul 16, 2018	56.41	56.41	55.92	55.98	2,770	-0.14(-0.25%)
Jul 13, 2018	56.17	56.27	56.08	56.12	11,137	-0.10(-0.18%)
Jul 12, 2018	55.64	56.22	55.64	56.22	11,967	+0.58(+1.04%)
Jul 11, 2018	55.54	55.85	55.54	55.65	4,171	-0.22(-0.39%)
Jul 10, 2018	55.87	56.09	55.86	55.86	2,684	-0.02(-0.04%)
Jul 09, 2018	55.66	55.88	55.52	55.88	5,922	+0.63(+1.13%)
Jul 06, 2018	54.75	55.34	54.75	55.25	7,624	+0.65(+1.18%)
Jul 05, 2018	54.55	54.61	54.27	54.61	3,613	+0.46(+0.86%)
Jul 03, 2018		54.14	54.14	54.14	0	-0.08(-0.15%)
Jul 02, 2018	53.79	54.25	53.79	54.23	21,769	+0.15(+0.27%)
Jun 29, 2018	54.10	54.54	53.89	54.08	16,223	-0.04(-0.07%)
Jun 28, 2018	53.94	54.17	53.43	54.12	9,490	+0.05(+0.09%)
Jun 27, 2018	54.78	54.82	53.81	54.07	6,320	-0.53(-0.97%)
Jun 26, 2018	54.25	54.64	54.25	54.60	3,448	+0.29(+0.53%)
Jun 25, 2018	55.17	55.17	53.98	54.31	7,656	-1.32(-2.37%)
Jun 22, 2018	55.85	55.85	55.56	55.63	7,924	-0.03(-0.05%)
Jun 21, 2018	56.26	56.26	55.62	55.66	2,996	-0.59(-1.05%)
Jun 20, 2018	56.25	56.42	56.14	56.25	22,412	+0.46(+0.82%)
Jun 19, 2018		56.14	55.27	55.79	13,713	-0.36(-0.64%)
Jun 18, 2018	55.73	56.18	55.48	56.14	13,691	+0.11(+0.20%)
Jun 15, 2018		56.06	56.02	56.03	66,812	+0.01(+0.02%)
Jun 14, 2018	56.03	56.11	55.94	56.02	23,178	+0.27(+0.48%)
Jun 13, 2018	56.02	56.02	55.69	55.76	10,239	+0.08(+0.14%)
Jun 12, 2018	55.53	55.72	55.45	55.68	19,462	+0.28(+0.51%)
Jun 11, 2018	55.51	55.51	55.33	55.40	11,597	+0.13(+0.23%)
Jun 08, 2018	55.08	55.27	54.86	55.27	3,063	+0.21(+0.37%)
Jun 07, 2018	55.20	55.39	54.73	55.06	11,342	-0.14(-0.25%)
Jun 06, 2018		55.21		55.20	10,046	+0.64(+1.18%)
Jun 05, 2018	54.90	54.90	54.42	54.56	12,510	-0.04(-0.06%)
Jun 04, 2018	54.81	54.81	54.25	54.59	10,829	+0.24(+0.45%)
Jun 01, 2018	54.14	54.35	54.06	54.35	11,310	+0.53(+0.98%)
May 31, 2018	54.07	54.12	53.70	53.82	7,263	-0.27(-0.51%)
May 30, 2018	53.86	54.19	53.74	54.10	8,821	+0.64(+1.19%)
May 29, 2018	53.83	53.95	53.24	53.46	15,023	-0.59(-1.09%)
May 25, 2018		54.05	54.05	54.05	0	+0.00(+0.00%)
May 24, 2018	53.73	54.13	53.73	54.05	5,721	+0.02(+0.04%)
May 23, 2018	53.66	54.03	53.56	54.03	7,079	+0.13(+0.24%)
May 22, 2018	54.09	54.18	53.90	53.90	3,061	-0.02(-0.04%)
May 21, 2018	54.13	54.13	53.67	53.92	15,989	+0.32(+0.60%)
May 18, 2018	53.53	53.76	53.53	53.60	5,461	+0.16(+0.30%)
May 17, 2018	53.42	53.76	53.34	53.44	12,713	-0.02(-0.03%)
May 16, 2018	52.88	53.75	52.88	53.46	28,587	+0.30(+0.57%)
May 15, 2018	53.27	53.36	53.06	53.15	11,277	-0.39(-0.72%)
May 14, 2018	54.53	54.53	53.49	53.54	20,681	+0.28(+0.53%)
May 11, 2018	53.31	53.41	53.22	53.26	7,678	-0.12(-0.22%)
May 10, 2018	53.05	53.45	53.05	53.37	20,590	+0.46(+0.87%)
May 09, 2018	52.54	52.96	52.52	52.91	17,351	+0.56(+1.06%)
May 08, 2018	52.26	52.36	52.20	52.36	2,355	-0.10(-0.19%)
May 07, 2018	52.10	52.55	52.10	52.45	5,329	+0.55(+1.05%)
May 04, 2018	51.55	52.00	51.55	51.91	19,705	+0.70(+1.37%)
May 03, 2018	51.12	51.34	50.46	51.20	15,429	-0.26(-0.51%)
May 02, 2018	51.68	51.79	51.34	51.47	4,118	-0.10(-0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.